Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 12.22 | 12.25 | 12.03 | 12.13 | 1,821,573 | -0.05(-0.43%) |
May 29, 2014 | 12.20 | 12.20 | 12.07 | 12.19 | 1,971,847 | +0.07(+0.59%) |
May 28, 2014 | 12.22 | 12.22 | 12.05 | 12.12 | 2,135,368 | -0.02(-0.15%) |
May 27, 2014 | 12.24 | 12.24 | 11.98 | 12.13 | 2,196,246 | +0.02(+0.17%) |
May 23, 2014 | 12.18 | 12.11 | 12.11 | 12.11 | 2,120,543 | -0.04(-0.29%) |
May 22, 2014 | 12.22 | 12.23 | 12.07 | 12.15 | 974,813 | -0.01(-0.11%) |
May 21, 2014 | 12.16 | 12.27 | 12.07 | 12.16 | 3,059,121 | +0.11(+0.93%) |
May 20, 2014 | 12.00 | 12.17 | 12.00 | 12.05 | 5,878,396 | +0.05(+0.44%) |
May 19, 2014 | 11.95 | 12.13 | 11.93 | 12.00 | 5,674,056 | +0.01(+0.04%) |
May 16, 2014 | 12.13 | 12.18 | 11.84 | 11.99 | 3,118,904 | -0.10(-0.81%) |
May 15, 2014 | 11.85 | 12.34 | 11.73 | 12.09 | 6,447,953 | +0.04(+0.30%) |
May 14, 2014 | 12.05 | 12.20 | 11.88 | 12.06 | 5,308,803 | -0.07(-0.55%) |
May 13, 2014 | 12.09 | 12.18 | 11.90 | 12.12 | 3,365,710 | -0.01(-0.06%) |
May 12, 2014 | 11.51 | 12.28 | 11.40 | 12.13 | 5,647,652 | +0.73(+6.43%) |
May 09, 2014 | 11.43 | 11.52 | 11.02 | 11.40 | 3,835,075 | -0.08(-0.71%) |
May 08, 2014 | 11.40 | 11.70 | 11.37 | 11.48 | 2,722,817 | +0.10(+0.84%) |
May 07, 2014 | 11.81 | 11.93 | 11.31 | 11.38 | 2,593,669 | -0.39(-3.33%) |
May 06, 2014 | 11.89 | 11.97 | 11.74 | 11.77 | 1,447,583 | -0.13(-1.10%) |
May 05, 2014 | 11.74 | 11.95 | 11.72 | 11.91 | 1,222,839 | +0.05(+0.43%) |
May 02, 2014 | 11.80 | 12.06 | 11.77 | 11.85 | 3,127,189 | -0.03(-0.23%) |
May 01, 2014 | 11.63 | 12.06 | 11.55 | 11.88 | 2,091,584 | +0.33(+2.82%) |
Apr 30, 2014 | 11.75 | 11.76 | 11.46 | 11.56 | 2,543,378 | -0.23(-1.97%) |
Apr 29, 2014 | 11.54 | 11.80 | 11.43 | 11.79 | 4,067,397 | +0.25(+2.18%) |
Apr 28, 2014 | 12.01 | 12.19 | 11.37 | 11.54 | 7,690,101 | -0.53(-4.42%) |
Apr 25, 2014 | 12.34 | 12.58 | 11.95 | 12.07 | 5,349,589 | -0.39(-3.09%) |
Apr 24, 2014 | 12.60 | 12.60 | 12.33 | 12.46 | 3,672,588 | -0.05(-0.42%) |
Apr 23, 2014 | 12.60 | 12.60 | 12.33 | 12.51 | 3,214,107 | -0.07(-0.59%) |
Apr 22, 2014 | 12.69 | 12.70 | 12.49 | 12.58 | 5,032,877 | +0.02(+0.14%) |
Apr 21, 2014 | 12.18 | 12.75 | 12.10 | 12.57 | 4,593,086 | +0.48(+4.00%) |
Apr 17, 2014 | 11.87 | 12.08 | 12.08 | 12.08 | 2,542,535 | +0.24(+2.04%) |
Apr 16, 2014 | 11.88 | 11.96 | 11.67 | 11.84 | 1,865,213 | +0.04(+0.34%) |
Apr 15, 2014 | 11.68 | 11.84 | 11.64 | 11.80 | 4,588,667 | +0.06(+0.55%) |
Apr 14, 2014 | 11.59 | 11.85 | 11.52 | 11.74 | 3,471,000 | +0.16(+1.36%) |
Apr 11, 2014 | 11.54 | 11.87 | 11.52 | 11.58 | 5,578,064 | -0.01(-0.09%) |
Apr 10, 2014 | 11.58 | 11.71 | 11.46 | 11.59 | 4,638,404 | +0.06(+0.54%) |
Apr 09, 2014 | 11.51 | 11.63 | 11.39 | 11.53 | 4,158,716 | +0.12(+1.06%) |
Apr 08, 2014 | 11.04 | 11.42 | 10.98 | 11.40 | 3,355,133 | +0.42(+3.86%) |
Apr 07, 2014 | 10.86 | 11.05 | 10.74 | 10.98 | 4,213,586 | +0.04(+0.39%) |
Apr 04, 2014 | 11.20 | 11.20 | 10.82 | 10.94 | 3,881,135 | -0.18(-1.65%) |
Apr 03, 2014 | 11.29 | 11.43 | 10.95 | 11.12 | 5,766,212 | -0.12(-1.06%) |
Apr 02, 2014 | 11.88 | 12.13 | 11.20 | 11.24 | 5,763,154 | -0.61(-5.14%) |
Apr 01, 2014 | 11.50 | 11.89 | 11.50 | 11.85 | 3,375,427 | +0.43(+3.74%) |
Mar 31, 2014 | 11.69 | 11.87 | 11.40 | 11.42 | 4,018,532 | -0.14(-1.22%) |
Mar 28, 2014 | 11.10 | 11.57 | 11.03 | 11.56 | 6,971,692 | +0.53(+4.82%) |
Mar 27, 2014 | 11.24 | 11.40 | 10.77 | 11.03 | 9,152,505 | -0.22(-1.98%) |
Mar 26, 2014 | 11.06 | 11.28 | 10.97 | 11.25 | 6,677,925 | +0.26(+2.41%) |
Mar 25, 2014 | 11.15 | 11.20 | 10.92 | 10.99 | 4,482,440 | -0.02(-0.22%) |
Mar 24, 2014 | 11.06 | 11.09 | 10.83 | 11.01 | 7,503,951 | +0.07(+0.64%) |
Mar 21, 2014 | 10.99 | 11.05 | 10.70 | 10.94 | 4,493,206 | +0.19(+1.78%) |
Mar 20, 2014 | 10.83 | 10.91 | 10.68 | 10.75 | 4,956,100 | -0.11(-0.97%) |
Mar 19, 2014 | 11.10 | 11.14 | 10.77 | 10.86 | 6,371,176 | -0.33(-2.97%) |
Mar 18, 2014 | 11.01 | 11.25 | 10.94 | 11.19 | 3,900,102 | +0.20(+1.85%) |
Mar 17, 2014 | 11.22 | 11.24 | 10.84 | 10.99 | 6,376,261 | -0.06(-0.57%) |
Mar 14, 2014 | 11.14 | 11.21 | 11.01 | 11.05 | 3,979,660 | -0.17(-1.54%) |
Mar 13, 2014 | 11.51 | 11.59 | 11.12 | 11.22 | 5,357,491 | -0.25(-2.19%) |
Mar 12, 2014 | 11.47 | 11.56 | 11.23 | 11.47 | 3,187,067 | -0.12(-1.04%) |
Mar 11, 2014 | 11.98 | 12.01 | 11.58 | 11.59 | 3,388,519 | -0.29(-2.41%) |
Mar 10, 2014 | 12.05 | 12.05 | 11.73 | 11.88 | 4,089,499 | -0.27(-2.22%) |
Mar 07, 2014 | 12.41 | 12.49 | 12.13 | 12.15 | 6,055,578 | -0.16(-1.32%) |
Mar 06, 2014 | 12.06 | 12.48 | 11.97 | 12.31 | 5,189,855 | +0.36(+3.05%) |
Mar 05, 2014 | 11.68 | 11.99 | 11.64 | 11.95 | 3,002,077 | +0.27(+2.30%) |
Mar 04, 2014 | 11.71 | 11.78 | 11.54 | 11.68 | 5,200,661 | +0.17(+1.47%) |